920931(920931)股票行情
920931(920931)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-04-13 | 12.200 | 11.990 | -0.130 | -1.07% | 11.910 | 12.200 | 3629 | 436.563 | 1.26% |
| 2026-04-10 | 12.100 | 12.120 | 0.010 | 0.08% | 12.080 | 12.310 | 5822 | 709.772 | 2.02% |
| 2026-04-09 | 12.490 | 12.110 | -0.520 | -4.12% | 12.080 | 12.490 | 8794 | 1073.800 | 3.06% |
| 2026-04-08 | 12.470 | 12.630 | 0.180 | 1.45% | 12.350 | 12.650 | 16203 | 2022.894 | 5.63% |
| 2026-04-07 | 12.440 | 12.450 | -0.040 | -0.32% | 12.110 | 12.550 | 17958 | 2222.762 | 6.24% |
| 2026-04-03 | 12.500 | 12.490 | 0.130 | 1.05% | 12.070 | 12.640 | 20045 | 2478.817 | 6.97% |
| 2026-04-02 | 12.040 | 12.360 | 0.350 | 2.91% | 11.810 | 12.360 | 12014 | 1465.490 | 4.17% |
| 2026-04-01 | 12.100 | 12.010 | 0.020 | 0.17% | 11.940 | 12.280 | 4179 | 504.179 | 1.45% |
| 2026-03-31 | 11.900 | 11.990 | 0.090 | 0.76% | 11.700 | 12.130 | 2898 | 345.834 | 1.01% |
| 2026-03-30 | 12.000 | 11.900 | -0.100 | -0.83% | 11.510 | 12.020 | 2688 | 318.024 | 0.93% |
| 2026-03-27 | 11.960 | 12.000 | 0.050 | 0.42% | 11.570 | 12.090 | 3578 | 427.698 | 1.24% |
| 2026-03-26 | 12.150 | 11.950 | -0.240 | -1.97% | 11.910 | 12.450 | 5831 | 706.772 | 2.03% |
| 2026-03-25 | 12.200 | 12.190 | 0.090 | 0.74% | 12.020 | 12.330 | 5007 | 609.065 | 1.74% |
| 2026-03-24 | 11.910 | 12.100 | 0.370 | 3.15% | 11.680 | 12.160 | 5972 | 709.709 | 2.08% |
| 2026-03-23 | 12.360 | 11.730 | -0.750 | -6.01% | 11.460 | 12.390 | 11882 | 1418.498 | 4.13% |
| 2026-03-20 | 12.640 | 12.480 | -0.220 | -1.73% | 12.350 | 12.820 | 8258 | 1036.221 | 2.87% |
| 2026-03-19 | 12.940 | 12.700 | -0.330 | -2.53% | 12.650 | 13.000 | 9439 | 1206.617 | 3.28% |
| 2026-03-18 | 13.170 | 13.030 | -0.070 | -0.53% | 12.800 | 13.200 | 7113 | 922.019 | 2.47% |
| 2026-03-17 | 13.240 | 13.100 | -0.060 | -0.46% | 12.980 | 13.240 | 6640 | 868.541 | 2.31% |
| 2026-03-16 | 13.330 | 13.160 | -0.210 | -1.57% | 13.100 | 13.470 | 6459 | 854.454 | 2.24% |
| 2026-03-13 | 13.400 | 13.370 | -0.040 | -0.30% | 13.330 | 13.650 | 7577 | 1021.270 | 2.63% |
| 2026-03-12 | 13.750 | 13.410 | -0.310 | -2.26% | 13.320 | 13.830 | 14884 | 2012.276 | 5.17% |
| 2026-03-11 | 13.880 | 13.720 | -0.130 | -0.94% | 13.700 | 13.930 | 10989 | 1518.541 | 3.82% |
| 2026-03-10 | 13.910 | 13.850 | -0.200 | -1.42% | 13.720 | 13.970 | 15530 | 2149.672 | 5.40% |
| 2026-03-09 | 14.860 | 14.050 | -0.090 | -0.64% | 14.010 | 14.950 | 20326 | 2928.790 | 7.06% |
| 2026-03-06 | 13.880 | 14.140 | 0.120 | 0.86% | 13.810 | 14.280 | 15492 | 2179.860 | 5.38% |
| 2026-03-05 | 13.840 | 14.020 | 0.220 | 1.59% | 13.740 | 14.480 | 30209 | 4257.492 | 10.50% |
| 2026-03-04 | 14.870 | 13.800 | -1.560 | -10.16% | 13.800 | 14.870 | 44735 | 6319.904 | 15.55% |
| 2026-03-03 | 14.100 | 15.360 | 1.370 | 9.79% | 14.000 | 15.780 | 71888 | 10790.409 | 24.98% |
| 2026-03-02 | 13.690 | 13.990 | 0.120 | 0.87% | 13.570 | 14.100 | 13044 | 1815.671 | 4.53% |
| 2026-02-27 | 14.050 | 13.870 | -0.180 | -1.28% | 13.830 | 14.190 | 4444 | 620.677 | 1.54% |
| 2026-02-26 | 14.010 | 14.050 | -0.100 | -0.71% | 14.010 | 14.140 | 2904 | 408.571 | 1.01% |
| 2026-02-25 | 14.200 | 14.150 | -0.050 | -0.35% | 14.040 | 14.230 | 5997 | 847.276 | 2.08% |
| 2026-02-24 | 13.920 | 14.200 | 0.210 | 1.50% | 13.810 | 14.320 | 15161 | 2136.619 | 5.27% |
| 2026-02-13 | 13.780 | 13.990 | 0.170 | 1.23% | 13.610 | 13.990 | 9723 | 1346.805 | 3.38% |
| 2026-02-12 | 13.810 | 13.820 | -0.120 | -0.86% | 13.750 | 13.980 | 6049 | 840.010 | 2.10% |
| 2026-02-11 | 14.090 | 13.940 | -0.260 | -1.83% | 13.720 | 14.230 | 20395 | 2854.194 | 7.09% |
| 2026-02-10 | 14.320 | 14.200 | -0.140 | -0.98% | 13.810 | 14.330 | 23850 | 3335.068 | 8.29% |
| 2026-02-09 | 13.990 | 14.340 | 0.370 | 2.65% | 13.680 | 14.340 | 20235 | 2821.384 | 7.03% |
| 2026-02-06 | 13.370 | 13.970 | 0.590 | 4.41% | 13.250 | 13.970 | 13386 | 1825.917 | 4.65% |
| 2026-02-05 | 13.480 | 13.380 | -0.150 | -1.11% | 13.340 | 13.560 | 5753 | 773.018 | 2.00% |
| 2026-02-04 | 13.480 | 13.530 | 0.040 | 0.30% | 13.310 | 13.680 | 14652 | 1976.484 | 5.09% |
| 2026-02-03 | 13.380 | 13.490 | 0.140 | 1.05% | 13.270 | 13.580 | 9952 | 1334.037 | 3.46% |
| 2026-02-02 | 13.860 | 13.350 | -0.510 | -3.68% | 13.250 | 13.920 | 19034 | 2572.433 | 6.61% |
| 2026-01-30 | 14.260 | 13.860 | -0.460 | -3.21% | 13.810 | 14.550 | 25873 | 3661.083 | 8.99% |
| 2026-01-29 | 14.600 | 14.320 | -0.430 | -2.92% | 14.210 | 14.800 | 27847 | 4028.025 | 9.68% |
| 2026-01-28 | 14.630 | 14.750 | 0.250 | 1.72% | 14.300 | 14.750 | 13990 | 2029.061 | 4.86% |
| 2026-01-27 | 14.820 | 14.500 | -0.210 | -1.43% | 14.330 | 14.820 | 13841 | 2015.178 | 4.81% |
| 2026-01-26 | 15.180 | 14.710 | -0.330 | -2.19% | 14.670 | 15.180 | 13723 | 2033.252 | 4.77% |
| 2026-01-23 | 15.090 | 15.040 | -0.010 | -0.07% | 14.900 | 15.300 | 12475 | 1884.347 | 4.34% |
| 2026-01-22 | 14.400 | 15.050 | 0.650 | 4.51% | 14.340 | 15.050 | 17811 | 2634.851 | 6.19% |
| 2026-01-21 | 14.370 | 14.400 | 0.070 | 0.49% | 14.270 | 14.500 | 6937 | 998.459 | 2.41% |
| 2026-01-20 | 14.430 | 14.330 | -0.060 | -0.42% | 14.200 | 14.530 | 9443 | 1349.485 | 3.28% |
| 2026-01-19 | 14.520 | 14.390 | -0.180 | -1.24% | 14.280 | 14.600 | 15368 | 2216.447 | 5.34% |
| 2026-01-16 | 14.840 | 14.570 | -0.250 | -1.69% | 14.490 | 14.840 | 12672 | 1851.224 | 4.40% |
| 2026-01-15 | 14.780 | 14.820 | -0.120 | -0.80% | 14.700 | 15.100 | 8134 | 1211.052 | 2.83% |
| 2026-01-14 | 14.990 | 14.940 | 0.050 | 0.34% | 14.680 | 15.260 | 11492 | 1724.338 | 3.99% |
| 2026-01-13 | 14.830 | 14.890 | 0.060 | 0.40% | 14.710 | 15.260 | 13342 | 2005.199 | 4.64% |
| 2026-01-12 | 14.530 | 14.830 | 0.300 | 2.06% | 14.320 | 14.850 | 16830 | 2454.588 | 5.85% |
| 2026-01-09 | 14.700 | 14.530 | -0.120 | -0.82% | 14.400 | 14.890 | 10295 | 1504.015 | 3.58% |
| 2026-01-08 | 14.610 | 14.650 | 0.220 | 1.52% | 14.400 | 14.750 | 4600 | 672.672 | 1.60% |
| 2026-01-07 | 14.600 | 14.430 | -0.160 | -1.10% | 14.380 | 14.810 | 6061 | 885.256 | 2.11% |
| 2026-01-06 | 14.410 | 14.590 | 0.280 | 1.96% | 14.290 | 14.730 | 6585 | 955.711 | 2.29% |
| 2026-01-05 | 14.380 | 14.310 | 0.020 | 0.14% | 14.280 | 14.520 | 7040 | 1011.900 | 2.45% |
| 2025-12-31 | 14.480 | 14.290 | -0.100 | -0.69% | 14.080 | 14.500 | 3371 | 482.598 | 1.17% |
| 2025-12-30 | 14.210 | 14.390 | 0.120 | 0.84% | 14.100 | 14.600 | 3950 | 567.796 | 1.37% |
| 2025-12-29 | 14.880 | 14.270 | -0.450 | -3.06% | 14.220 | 14.880 | 8541 | 1231.606 | 2.97% |
| 2025-12-26 | 14.830 | 14.720 | -0.130 | -0.88% | 14.640 | 14.910 | 3937 | 581.225 | 1.37% |
| 2025-12-25 | 14.870 | 14.850 | -0.080 | -0.54% | 14.810 | 15.190 | 7252 | 1083.166 | 2.52% |
| 2025-12-24 | 15.070 | 14.930 | -0.050 | -0.33% | 14.880 | 15.180 | 4390 | 658.676 | 1.53% |
| 2025-12-23 | 15.780 | 14.980 | -0.450 | -2.92% | 14.920 | 15.780 | 6870 | 1041.414 | 2.39% |
| 2025-12-22 | 15.720 | 15.430 | -0.130 | -0.84% | 15.350 | 15.720 | 6261 | 966.397 | 2.18% |
| 2025-12-19 | 15.500 | 15.560 | 0.050 | 0.32% | 15.170 | 15.770 | 6895 | 1073.459 | 2.40% |
| 2025-12-18 | 15.300 | 15.510 | 0.210 | 1.37% | 15.110 | 15.590 | 5038 | 774.489 | 1.75% |
| 2025-12-17 | 15.260 | 15.300 | -0.040 | -0.26% | 14.900 | 15.430 | 4708 | 712.968 | 1.64% |
| 2025-12-16 | 15.330 | 15.340 | 0.150 | 0.99% | 14.960 | 15.680 | 5800 | 892.076 | 2.02% |
| 2025-12-15 | 14.920 | 15.190 | 0.190 | 1.27% | 14.760 | 15.410 | 8365 | 1272.123 | 2.91% |
| 2025-12-12 | 14.750 | 15.000 | 0.250 | 1.69% | 14.630 | 15.280 | 10811 | 1630.185 | 3.76% |
| 2025-12-11 | 14.400 | 14.750 | 0.390 | 2.72% | 14.030 | 15.150 | 10939 | 1604.866 | 3.80% |
| 2025-12-10 | 14.890 | 14.360 | -0.390 | -2.64% | 14.150 | 14.890 | 6435 | 922.072 | 2.24% |
深证大盘股票行情在线 K线走势图
920931(920931)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
